Zhixin Group Holding Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	2.830	3.070	2.830	3.030	3.030	3,904,000
2022-03-02	2.770	2.950	2.660	2.900	2.900	6,367,000
2022-03-01	2.330	2.840	2.310	2.840	2.840	10,830,000
2022-02-28	2.230	2.330	2.170	2.300	2.300	10,696,000
2022-02-25	2.220	2.350	2.140	2.230	2.230	8,960,000
2022-02-24	2.270	2.350	2.170	2.220	2.220	5,792,000
2022-02-23	2.260	2.330	2.240	2.270	2.270	1,104,000
2022-02-22	2.250	2.290	2.130	2.260	2.260	6,734,028
2022-02-21	2.360	2.400	2.230	2.250	2.250	7,736,000
2022-02-18	2.320	2.400	2.300	2.360	2.360	8,056,000
2022-02-17	2.320	2.340	2.270	2.310	2.310	3,992,000
2022-02-16	2.310	2.400	2.190	2.290	2.290	5,672,000
2022-02-15	2.150	2.240	2.140	2.200	2.200	3,648,000
2022-02-14	2.160	2.190	2.100	2.150	2.150	440,000
2022-02-11	2.170	2.250	2.160	2.160	2.160	984,000
2022-02-10	2.250	2.350	2.120	2.170	2.170	4,256,000
2022-02-09	2.230	2.320	2.200	2.250	2.250	3,760,000
2022-02-08	2.240	2.250	2.180	2.230	2.230	2,192,000
2022-02-07	2.260	2.260	2.170	2.240	2.240	2,552,000
2022-02-04	2.150	2.390	2.150	2.250	2.250	5,416,000
2022-01-31	2.040	2.180	2.000	2.180	2.180	5,016,000
2022-01-28	1.950	1.990	1.930	1.990	1.990	672,000
2022-01-27	1.950	2.000	1.940	1.970	1.970	696,000
2022-01-26	1.920	2.010	1.900	1.990	1.990	5,240,000
2022-01-25	1.970	1.990	1.910	1.940	1.940	1,712,000
2022-01-24	1.940	1.990	1.880	1.970	1.970	6,360,000
2022-01-21	1.900	1.960	1.870	1.950	1.950	3,584,000
2022-01-20	1.930	2.000	1.760	1.900	1.900	15,648,000
2022-01-19	2.020	2.070	1.750	1.920	1.920	18,696,000
2022-01-18	2.090	2.090	2.000	2.020	2.020	544,000
2022-01-17	2.040	2.160	2.040	2.090	2.090	2,392,000
2022-01-14	1.960	2.060	1.960	2.040	2.040	1,256,000
2022-01-13	1.980	2.030	1.960	2.000	2.000	3,608,000
2022-01-12	1.950	2.020	1.920	2.020	2.020	1,464,000
2022-01-11	2.020	2.020	1.910	1.950	1.950	5,008,000
2022-01-10	2.040	2.060	1.980	2.000	2.000	4,120,000
2022-01-07	1.990	2.080	1.990	2.040	2.040	2,232,000
2022-01-06	1.910	2.050	1.890	1.970	1.970	3,768,000
2022-01-05	2.030	2.120	1.900	1.910	1.910	3,288,000
2022-01-04	2.140	2.170	2.000	2.030	2.030	1,656,000
2022-01-03	2.110	2.200	2.070	2.160	2.160	12,624,000
2021-12-31	1.920	2.160	1.900	2.140	2.140	18,064,000
2021-12-30	1.910	1.970	1.870	1.930	1.930	9,896,000
2021-12-29	1.920	1.970	1.880	1.910	1.910	17,776,000
2021-12-28	1.900	1.980	1.870	1.950	1.950	4,016,000
2021-12-24	1.850	1.930	1.830	1.930	1.930	1,448,000
2021-12-23	1.810	2.100	1.800	1.900	1.900	13,648,000
2021-12-22	1.780	1.850	1.720	1.820	1.820	7,416,000
2021-12-21	1.680	1.850	1.650	1.800	1.800	5,840,000
2021-12-20	1.770	1.800	1.530	1.650	1.650	2,064,000
2021-12-17	1.780	1.820	1.760	1.780	1.780	2,128,000
2021-12-16	1.800	1.820	1.770	1.800	1.800	160,000
2021-12-15	1.760	1.830	1.740	1.780	1.780	720,000
2021-12-14	1.790	1.800	1.730	1.770	1.770	1,832,000
2021-12-13	1.850	1.890	1.780	1.810	1.810	1,904,000
2021-12-10	1.900	1.910	1.820	1.890	1.890	2,976,000
2021-12-09	1.750	1.900	1.750	1.880	1.880	2,000,000
2021-12-08	1.760	1.780	1.730	1.780	1.780	424,000
2021-12-07	1.760	1.810	1.700	1.770	1.770	1,408,000
2021-12-06	1.670	1.800	1.600	1.760	1.760	2,440,000

← NewerPage 20 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.